34,000€
5,59%
Echtzeit-Aktienkurs First Interstate BancSystem
Bid:
Ask:
Aktienkurse zur First Interstate BancSystem Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 13.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 10.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,90% | - |
| 09.07.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 08.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 07.07.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 06.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 03.07.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 02.07.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 01.07.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 30.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 29.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 26.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -2,47% | - |
| 25.06.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 24.06.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,95% | - |
| 23.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 22.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 19.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 18.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 17.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 16.06.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 15.06.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 12.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 11.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 10.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 09.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | - |
| 08.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 05.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 04.06.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 03.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 02.06.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 01.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 29.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 28.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 27.05.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 26.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 25.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 22.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 21.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 20.05.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 19.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 18.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 15.05.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 14.05.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 13.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 350,00 |
| 12.05.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 11.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 08.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 07.05.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 06.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 05.05.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 04.05.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,74% | - |
| 30.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -3,95% | - |
| 29.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 28.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 27.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 24.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 23.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 22.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 21.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 20.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 17.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 16.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 15.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 14.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 13.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 10.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 09.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 08.04.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 07.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 02.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 01.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 31.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 30.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 27.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 26.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 25.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 24.03.2026 | 28,20 | 28,80 | 28,20 | 28,80 | 2,13% | 49,00 |
| 23.03.2026 | 27,60 | 29,00 | 27,60 | 28,20 | 2,17% | 550,00 |
| 20.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 19.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 18.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 17.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 13.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 12.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 11.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 10.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 09.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 06.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 05.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 04.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 03.03.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 02.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -5,84% | - |
| 27.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 26.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 25.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 24.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -3,82% | - |
| 23.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 20.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |